LABORATORY CORPORATION $98.97

up +1.29


17/5/2013 05:17 PM  |  NYSE : LH  |  Industries : Health Care and Social Assistance / Medical and Diagnostic Laboratories
Type:

LH historical data

Date Open High Low Close Volume
5/17/2013 97.87 99.11 97.69 98.97 16685
5/16/2013 96.38 97.79 95.95 97.68 11290
5/15/2013 95.27 96.66 95.25 96.40 10574
5/14/2013 95.00 95.36 94.72 95.27 8134
5/13/2013 94.05 95.45 93.83 95.01 7613
5/10/2013 93.71 94.36 93.38 94.36 9011
5/9/2013 94.34 94.34 93.07 93.37 6932
5/8/2013 92.88 94.44 92.75 94.13 7403
5/7/2013 93.46 93.61 92.89 93.25 6369
5/6/2013 92.83 93.95 92.74 93.55 6686
5/3/2013 93.24 93.33 91.25 92.81 7888
5/2/2013 92.65 93.11 92.49 92.83 7216
5/1/2013 93.18 93.76 92.36 92.52 5957
4/30/2013 93.58 93.65 92.52 93.36 6697
4/29/2013 93.95 94.50 93.50 93.52 4521
4/26/2013 93.71 94.31 93.42 93.67 5342
4/25/2013 94.10 94.24 93.40 93.80 7186
4/24/2013 93.74 93.99 93.33 93.84 7470
4/23/2013 93.73 94.63 92.92 93.54 11456
4/22/2013 93.84 94.28 93.11 93.76 12729
4/19/2013 93.76 95.70 93.59 93.86 12753
4/18/2013 94.12 94.22 92.43 93.11 19228
4/17/2013 92.49 94.52 92.39 94.01 14389
4/16/2013 93.60 94.50 91.92 94.39 9692
4/15/2013 93.88 94.30 93.48 93.50 9353
4/12/2013 94.01 94.65 92.44 94.36 10444
4/11/2013 94.45 95.92 94.25 95.07 17551
4/10/2013 93.23 93.55 92.57 93.40 9453
4/9/2013 93.15 93.39 92.57 93.22 4781
4/8/2013 93.09 93.09 92.08 92.88 4845
4/5/2013 92.97 93.15 92.17 93.05 6029
4/4/2013 93.11 93.80 92.75 93.70 7508
4/3/2013 92.81 93.07 92.55 92.81 7369
4/2/2013 91.09 93.10 91.01 92.75 11611
4/1/2013 89.79 90.86 89.68 90.63 6147
3/28/2013 89.25 90.33 89.12 90.20 12970
3/27/2013 88.94 89.51 88.31 89.16 9498
3/26/2013 89.00 89.16 88.68 89.14 4807
3/25/2013 88.50 89.26 88.24 88.68 8179
3/22/2013 88.02 88.45 87.84 88.25 8481
3/21/2013 88.07 88.29 87.65 87.83 7778
3/20/2013 88.77 88.77 87.97 88.18 12124
3/19/2013 88.58 88.88 87.84 88.30 10024
3/18/2013 88.67 88.91 88.25 88.38 3465
3/15/2013 89.43 89.94 89.07 89.19 8026
3/14/2013 89.13 90.08 89.02 89.75 7532
3/13/2013 89.90 90.09 89.18 89.22 6233
3/12/2013 89.88 89.94 89.56 89.76 4042
3/11/2013 89.30 90.16 89.20 89.96 4432
3/8/2013 89.80 89.80 88.93 89.45 6375
3/7/2013 89.25 90.06 89.22 89.53 5889
3/6/2013 90.51 90.52 89.13 89.24 6060
3/5/2013 89.58 90.89 89.22 90.20 7847
3/4/2013 88.71 89.67 88.50 89.48 4984
3/1/2013 88.33 89.20 87.79 89.05 6026
2/28/2013 89.00 89.03 88.54 88.60 9484
2/27/2013 88.46 89.32 88.29 89.00 4729
2/26/2013 88.69 88.72 87.73 88.49 8749
2/25/2013 89.22 89.76 88.26 88.40 9201
2/22/2013 89.33 89.77 88.68 88.98 10950
2/21/2013 89.54 89.72 88.83 89.13 4258
2/20/2013 89.98 90.38 89.54 89.58 4802
2/19/2013 90.00 90.84 89.51 90.28 5699
2/15/2013 89.04 89.92 89.04 89.84 7636
2/14/2013 89.64 90.07 89.05 89.19 6944
2/13/2013 89.49 89.97 89.36 89.70 5045
2/12/2013 89.82 90.25 89.33 89.41 10790
2/11/2013 90.39 90.96 89.99 90.06 7428
2/8/2013 89.83 90.84 88.66 90.24 16967
2/7/2013 91.00 91.84 90.89 91.63 13936
2/6/2013 89.85 91.04 89.55 91.00 10595
2/5/2013 90.26 90.43 89.25 89.98 6864
2/4/2013 90.00 90.38 89.77 89.84 6947
2/1/2013 90.04 90.49 89.46 90.47 7174
1/31/2013 89.62 89.95 89.32 89.50 8396
1/30/2013 89.79 90.31 89.54 89.73 8237
1/29/2013 90.03 90.40 88.84 90.16 18335
1/28/2013 88.83 90.71 88.81 90.34 22375
1/25/2013 88.13 88.91 87.94 88.66 9799
1/24/2013 87.36 88.26 87.36 88.00 12130
1/23/2013 87.97 88.48 86.73 87.38 19533
1/22/2013 88.54 90.30 88.42 90.30 13070
1/18/2013 88.30 88.67 88.21 88.53 6870
1/17/2013 87.79 88.45 87.50 88.27 4652
1/16/2013 86.44 87.63 86.33 87.51 8977
1/15/2013 86.57 87.42 86.36 87.00 10134
1/14/2013 86.45 86.96 85.88 86.79 5228
1/11/2013 87.43 87.65 85.80 86.41 12696
1/10/2013 87.33 87.92 87.03 87.41 8103
1/9/2013 86.51 87.83 86.50 87.13 14041
1/8/2013 87.62 87.85 86.24 86.77 12815
1/7/2013 87.43 87.88 87.30 87.67 8674
1/4/2013 87.78 88.33 87.71 87.87 9942
1/3/2013 87.50 87.89 87.37 87.70 5564
1/2/2013 87.44 87.91 86.85 87.58 7420
12/31/2012 85.65 86.62 84.91 86.62 4862
12/28/2012 86.44 86.89 85.85 85.89 3489
12/27/2012 86.54 86.95 86.26 86.72 4497
12/26/2012 86.60 87.10 86.30 86.64 4531
12/24/2012 86.49 86.92 85.92 86.53 1633
Marketplace
Trading Center